Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:42.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517C00042500 | 2024-05-01 10:33AM EDT | 2024-05-17 | 1.20 | 1.20 | 1.30 | -0.85 | -41.46% | 17 | 696 | 36.67% |
| ALK240621C00042500 | 2024-05-01 11:14AM EDT | 2024-06-21 | 2.15 | 2.15 | 2.25 | -0.80 | -27.12% | 12 | 67 | 35.84% |
| ALK240719C00042500 | 2024-04-30 3:49PM EDT | 2024-07-19 | 2.80 | 2.75 | 2.85 | -0.42 | -13.04% | 12 | 522 | 36.48% |
| ALK241018C00042500 | 2024-04-29 12:44PM EDT | 2024-10-18 | 5.50 | 4.30 | 4.50 | 0.00 | - | 7 | 127 | 39.26% |
| ALK250117C00042500 | 2024-04-18 10:18AM EDT | 2025-01-17 | 7.77 | 5.60 | 5.80 | 0.00 | - | 1 | 319 | 40.88% |
| ALK250620C00042500 | 2024-03-28 2:00PM EDT | 2025-06-20 | 8.10 | 6.10 | 11.00 | 0.00 | - | 1 | 1 | 62.16% |
| ALK260116C00042500 | 2024-04-11 2:29PM EDT | 2026-01-16 | 9.50 | 8.70 | 9.50 | 0.00 | - | 4 | 51 | 43.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALK240517P00042500 | 2024-05-01 11:06AM EDT | 2024-05-17 | 1.11 | 1.00 | 1.10 | +0.41 | +58.57% | 7 | 788 | 29.00% |
| ALK240621P00042500 | 2024-05-01 11:20AM EDT | 2024-06-21 | 2.00 | 1.75 | 1.85 | +0.55 | +37.93% | 32 | 270 | 28.32% |
| ALK240719P00042500 | 2024-05-01 10:35AM EDT | 2024-07-19 | 2.30 | 2.15 | 2.30 | +0.30 | +15.00% | 11 | 118 | 28.52% |
| ALK241018P00042500 | 2024-04-25 10:05AM EDT | 2024-10-18 | 3.20 | 3.30 | 3.40 | 0.00 | - | 4 | 274 | 29.03% |
| ALK250117P00042500 | 2024-04-18 12:29PM EDT | 2025-01-17 | 3.40 | 3.90 | 4.30 | 0.00 | - | 1 | 1,003 | 29.77% |
| ALK250620P00042500 | 2024-03-28 11:10AM EDT | 2025-06-20 | 5.01 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 25.31% |
| ALK260116P00042500 | 2024-04-19 10:53AM EDT | 2026-01-16 | 5.07 | 5.50 | 6.00 | 0.00 | - | 8 | 20 | 27.03% |
© 2024 Yahoo. All rights reserved.